Dark

CRCL20270115P200
CRCL Jan 15 2027 200.00 Put (CRCL270115P00200000)
option OPRA

Inactive

Aug 26, 2026

111.09+0.352%(+0.39)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	111.9100	112.2600	111.0900	111.0900	+0.352%	15	31	0.000%
2026-08-24	110.7000	110.7000	110.7000	110.7000	-19.232%	16	30	+0.352%
2026-07-01	137.0600	137.0600	137.0600	137.0600	+62.163%	6	26	-18.948%
2026-05-11	93.9000	93.9000	84.5200	84.5200	-13.755%	6	69	+31.436%
2026-05-04	98.0000	98.0000	98.0000	98.0000	-7.860%	1	71	+13.357%
2026-05-01	106.3600	106.3600	106.3600	106.3600	-5.137%	1	73	+4.447%
2026-04-30	112.1200	112.1200	112.1200	112.1200	+4.395%	1	73	-0.919%
2026-04-21	107.4000	107.4000	107.4000	107.4000	+2.481%	10	64	+3.436%
2026-04-20	104.8000	104.8000	104.8000	104.8000	+1.946%	5	64	+6.002%
2026-04-17	102.8000	102.8000	102.8000	102.8000	+4.365%	5	59	+8.064%
2026-04-14	100.7500	100.7500	98.5000	98.5000	-9.716%	31	54	+12.782%
2026-04-13	109.1000	109.1000	109.1000	109.1000	-3.451%	1	30	+1.824%
2026-03-31	113.0000	113.0000	113.0000	113.0000	+1.802%	1	30	-1.690%
2026-03-27	111.0000	111.0000	111.0000	111.0000	+17.262%	1	29	+0.081%
2026-03-24	94.6600	94.6600	94.6600	94.6600	+8.059%	1	28	+17.357%
2026-03-23	87.6000	87.6000	87.6000	87.6000	+1.742%	1	28	+26.815%
2026-03-20	86.1000	86.1000	86.1000	86.1000	-0.806%	1	29	+29.024%
2026-03-19	86.8000	86.8000	86.8000	86.8000	+6.307%	1	30	+27.984%
2026-03-17	81.6500	81.6500	81.6500	81.6500	-6.750%	1	29	+36.056%
2026-03-16	87.8500	87.8500	87.5600	87.5600	-6.102%	2	29	+26.873%
2026-03-13	92.5800	93.5400	92.5800	93.2500	-4.359%	23	27	+19.131%
2026-03-09	97.5000	97.5000	97.5000	97.5000	-6.627%	2	12	+13.938%
2026-03-03	104.0000	104.4200	104.0000	104.4200	-11.094%	10	14	+6.388%
2026-02-27	117.4500	117.4500	117.4500	117.4500	+2.130%	1	6	-5.415%
2026-02-26	115.0000	115.0000	115.0000	115.0000	-9.903%	1	7	-3.400%
2026-02-25	127.6400	127.6400	127.6400	127.6400	-10.741%	5	6	-12.966%
2026-02-06	143.0000	143.0000	143.0000	143.0000	-3.378%	1	6	-22.315%
2026-02-05	146.3500	148.0000	146.3500	148.0000	+9.670%	34	38	-24.939%
2026-01-30	134.9500	134.9500	134.9500	134.9500	+5.785%	1	273	-17.681%
2026-01-20	126.0900	127.5700	126.0900	127.5700	+10.834%	3	274	-12.918%
2026-01-14	115.1000	115.1000	115.1000	115.1000	-4.083%	1	275	-3.484%
2026-01-12	120.1000	120.1000	120.0000	120.0000	+0.840%	2	275	-7.425%
2026-01-09	119.0000	119.0000	119.0000	119.0000	-1.653%	1	275	-6.647%
2026-01-08	121.0000	121.0000	121.0000	121.0000	0.000%	1	276	-8.190%
2026-01-07	120.4000	121.0000	120.2000	121.0000	-0.673%	25	276	-8.190%
2025-12-30	121.4000	121.8200	121.4000	121.8200	+1.095%	3	275	-8.808%
2025-12-24	120.5000	120.5000	120.5000	120.5000	+3.701%	1	273	-7.809%
2025-12-22	116.5000	116.5000	116.1500	116.2000	-1.232%	79	273	-4.398%
2025-12-16	117.6500	117.6500	117.6500	117.6500	-6.627%	1	271	-5.576%
2025-12-15	126.0000	126.0000	126.0000	126.0000	+4.132%	1	272	-11.833%
2025-12-12	118.0000	121.0000	118.0000	121.0000	-0.247%	2	272	-8.190%
2025-12-08	120.8500	121.3000	120.8500	121.3000	+1.933%	22	270	-8.417%
2025-12-05	118.3300	119.0000	117.9100	119.0000	-1.604%	13	267	-6.647%
2025-12-04	120.9400	120.9400	120.9400	120.9400	+0.116%	2	255	-8.145%
2025-12-03	122.7000	124.8200	119.6000	120.8000	-2.784%	95	255	-8.038%
2025-12-02	123.3700	124.8800	123.1600	124.2600	-8.092%	8	205	-10.599%
2025-11-25	135.2000	135.2000	135.2000	135.2000	-0.639%	5	202	-17.833%
2025-11-20	135.0000	136.0700	135.0000	136.0700	+2.362%	4	203	-18.358%
2025-11-19	128.6700	132.9300	128.6700	132.9300	+4.357%	16	203	-16.430%
2025-11-18	127.3800	127.3800	127.3800	127.3800	+4.453%	3	209	-12.789%
2025-11-14	121.4000	121.9500	121.4000	121.9500	+1.372%	3	209	-8.905%
2025-11-13	120.7000	120.7000	120.3000	120.3000	+0.501%	4	208	-7.656%
2025-11-12	114.6700	124.5000	114.6700	119.7000	+4.178%	8	204	-7.193%
2025-11-07	114.9000	114.9000	114.9000	114.9000	+4.474%	2	200	-3.316%
2025-11-06	110.9000	111.7000	109.9800	109.9800	+2.402%	7	198	+1.009%
2025-11-05	107.4000	107.4000	107.4000	107.4000	-0.556%	2	191	+3.436%
2025-11-04	108.0000	108.0000	108.0000	108.0000	+15.830%	1	189	+2.861%
2025-10-28	93.2400	93.2400	93.2400	93.2400	-0.924%	1	189	+19.144%
2025-10-27	94.1100	94.1100	94.1100	94.1100	-1.795%	1	189	+18.043%
2025-10-24	95.8300	95.8300	95.8300	95.8300	-3.397%	5	189	+15.924%
2025-10-23	99.0800	99.2000	98.8700	99.2000	-0.800%	3	189	+11.986%
2025-10-17	100.0000	100.0000	100.0000	100.0000	+13.817%	1	188	+11.090%
2025-10-08	87.0000	87.8600	87.0000	87.8600	-0.159%	3	187	+26.440%
2025-10-07	88.0000	88.0000	88.0000	88.0000	+3.044%	1	186	+26.239%
2025-10-03	85.4000	85.4000	85.4000	85.4000	-6.921%	1	186	+30.082%
2025-10-02	91.7500	91.7500	91.7500	91.7500	-0.542%	5	186	+21.079%
2025-09-29	92.2500	92.2500	92.2500	92.2500	-6.221%	1	191	+20.423%
2025-09-25	99.2500	99.3300	93.6000	98.3700	+5.717%	11	191	+12.931%
2025-09-18	93.0500	93.0500	93.0500	93.0500	+0.248%	1	195	+19.387%
2025-09-16	91.7200	92.8200	91.7200	92.8200	-6.479%	2	196	+19.683%
2025-09-12	99.2500	99.2500	99.2500	99.2500	+8.210%	5	195	+11.929%
2025-09-11	91.7200	91.7200	91.7200	91.7200	-8.736%	1	195	+21.119%
2025-09-10	100.5000	100.5000	100.5000	100.5000	-2.446%	2	194	+10.537%
2025-09-05	105.0000	107.0000	103.0200	103.0200	+3.020%	14	195	+7.833%
2025-09-02	100.0000	100.0000	100.0000	100.0000	+1.286%	1	201	+11.090%
2025-08-26	96.8900	98.7300	96.8900	98.7300	+11.320%	5	200	+12.519%
2025-08-22	89.6000	91.3200	88.6900	88.6900	-6.148%	8	198	+25.257%
2025-08-20	94.9000	94.9000	94.5000	94.5000	+1.613%	2	194	+17.556%
2025-08-19	89.8500	93.2000	89.8500	93.0000	+3.911%	56	193	+19.452%
2025-08-18	89.5000	89.5000	89.5000	89.5000	-0.290%	2	165	+24.123%
2025-08-15	89.7600	89.7600	89.7600	89.7600	-1.428%	2	167	+23.763%
2025-08-14	89.0000	91.0600	89.0000	91.0600	+7.789%	3	165	+21.996%
2025-08-13	85.9500	85.9500	84.4800	84.4800	+5.891%	10	162	+31.499%
2025-08-12	75.3000	79.7800	75.3000	79.7800	-1.749%	3	167	+39.245%
2025-08-11	80.0000	81.2000	79.8000	81.2000	-0.951%	26	166	+36.810%
2025-08-08	81.9800	81.9800	81.9800	81.9800	-3.553%	1	170	+35.509%
2025-08-06	85.0000	85.3000	85.0000	85.0000	+3.659%	7	169	+30.694%
2025-08-05	80.2600	82.0000	80.2600	82.0000	-1.761%	9	164	+35.476%
2025-08-04	82.9500	87.6500	81.8000	83.4700	+1.793%	43	171	+33.090%
2025-08-01	80.0000	82.0000	79.4000	82.0000	+12.329%	23	178	+35.476%
2025-07-31	72.7000	73.0000	72.7000	73.0000	+0.690%	7	173	+52.178%
2025-07-30	75.0000	75.0000	72.5000	72.5000	+0.792%	15	172	+53.228%
2025-07-29	73.3000	73.3000	71.9300	71.9300	-2.029%	2	173	+54.442%
2025-07-28	75.5000	75.5000	73.4200	73.4200	-1.011%	6	173	+51.308%
2025-07-24	75.6000	76.1000	74.1700	74.1700	+3.100%	4	167	+49.778%
2025-07-23	72.3000	72.3000	71.9400	71.9400	-2.915%	2	167	+54.420%
2025-07-22	75.2300	75.2300	74.1000	74.1000	+7.860%	8	167	+49.919%
2025-07-21	70.8200	70.8200	68.7000	68.7000	+0.087%	22	163	+61.703%
2025-07-18	68.6400	68.6400	68.6400	68.6400	+6.254%	2	162	+61.844%
2025-07-17	70.0000	70.0000	60.8800	64.6000	-8.043%	25	162	+71.966%
2025-07-16	77.3000	77.3000	70.0000	70.2500	-12.188%	39	154	+58.135%
2025-07-15	80.0000	80.0000	80.0000	80.0000	-0.609%	5	125	+38.863%
2025-07-14	80.4000	80.4900	80.4000	80.4900	-6.407%	2	130	+38.017%
2025-07-11	81.9900	86.8000	81.9900	86.0000	+6.436%	8	131	+29.174%
2025-07-10	79.6000	80.8000	79.6000	80.8000	+1.013%	19	124	+37.488%
2025-07-09	78.5000	81.4500	78.5000	79.9900	-0.634%	3	124	+38.880%
2025-07-08	80.0000	80.9500	80.0000	80.5000	+2.222%	6	122	+38.000%
2025-07-07	85.1000	85.2000	78.7500	78.7500	-9.170%	35	120	+41.067%
2025-07-03	86.2000	87.7900	83.0000	86.7000	-1.834%	19	100	+28.131%
2025-07-01	88.3200	88.3200	88.3200	88.3200	-4.817%	2	100	+25.781%
2025-06-30	95.0000	97.0000	91.3500	92.7900	-3.864%	15	98	+19.722%
2025-06-27	85.0000	97.7000	85.0000	96.5200	+14.905%	46	99	+15.095%
2025-06-26	82.0000	84.0000	80.2000	84.0000	-1.754%	16	67	+32.250%
2025-06-25	81.4000	87.5000	80.6300	85.5000	+5.490%	35	60	+29.930%
2025-06-24	80.1000	82.9000	77.4100	81.0500	+0.959%	15	40	+37.064%
2025-06-23	79.1000	82.5000	78.0000	80.2800	+1.620%	42	40	+38.378%
2025-06-20	86.8000	89.0000	79.0000	79.0000	-13.282%	34	10	+40.620%
2025-06-18	97.7500	97.7500	90.6000	91.1000	-6.946%	6	1	+21.943%
2025-06-17	101.0000	101.0000	97.9000	97.9000	-2.159%	2	1	+13.473%
2025-06-16	100.0600	100.0600	100.0600	100.0600	0.000%	1	1	+11.023%

.dark-mode .hgxSy1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hgxSy1{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P200CRCL Jan 15 2027 200.00 Put (CRCL270115P00200000)option OPRA

CRCL20270115P200
CRCL Jan 15 2027 200.00 Put (CRCL270115P00200000)
option OPRA